Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.00 | 49.85 | 48.63 | 49.18 | 2,589,812 | +0.57(+1.17%) |
Feb 28, 2024 | 48.27 | 49.48 | 48.27 | 48.61 | 1,309,728 | -0.27(-0.55%) |
Feb 27, 2024 | 47.65 | 48.95 | 47.54 | 48.88 | 1,442,042 | +1.74(+3.69%) |
Feb 26, 2024 | 45.91 | 47.28 | 45.91 | 47.14 | 1,191,562 | +0.41(+0.88%) |
Feb 23, 2024 | 46.31 | 46.88 | 45.76 | 46.73 | 880,953 | +0.27(+0.58%) |
Feb 22, 2024 | 45.74 | 46.51 | 45.61 | 46.46 | 972,588 | +0.60(+1.31%) |
Feb 21, 2024 | 44.93 | 46.07 | 44.48 | 45.86 | 1,321,115 | +1.21(+2.71%) |
Feb 20, 2024 | 45.00 | 45.18 | 44.15 | 44.65 | 1,307,634 | -1.04(-2.28%) |
Feb 16, 2024 | 46.49 | 47.42 | 45.53 | 45.69 | 2,096,778 | -0.92(-1.97%) |
Feb 15, 2024 | 44.50 | 46.92 | 44.50 | 46.61 | 2,666,514 | +2.17(+4.88%) |
Feb 14, 2024 | 41.91 | 44.75 | 41.91 | 44.44 | 2,275,920 | +2.76(+6.62%) |
Feb 13, 2024 | 41.88 | 43.20 | 41.37 | 41.68 | 1,807,965 | -1.40(-3.25%) |
Feb 12, 2024 | 42.44 | 43.79 | 42.44 | 43.08 | 1,920,173 | +0.83(+1.96%) |
Feb 09, 2024 | 40.75 | 42.49 | 40.75 | 42.25 | 1,941,309 | +1.50(+3.68%) |
Feb 08, 2024 | 40.00 | 40.87 | 39.71 | 40.75 | 1,276,854 | +0.61(+1.52%) |
Feb 07, 2024 | 39.21 | 40.31 | 39.04 | 40.14 | 1,392,320 | +1.09(+2.79%) |
Feb 06, 2024 | 38.61 | 39.55 | 38.42 | 39.05 | 1,406,691 | +0.43(+1.11%) |
Feb 05, 2024 | 38.51 | 38.89 | 38.08 | 38.62 | 1,505,890 | -0.53(-1.35%) |
Feb 02, 2024 | 38.53 | 39.75 | 38.33 | 39.15 | 1,790,909 | +0.60(+1.56%) |
Feb 01, 2024 | 40.01 | 41.00 | 38.04 | 38.55 | 3,978,526 | -2.32(-5.68%) |
Jan 31, 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 2,148,281 | -0.48(-1.16%) |
Jan 30, 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 2,203,960 | -0.31(-0.74%) |
Jan 29, 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 1,112,754 | +0.53(+1.29%) |
Jan 26, 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 941,193 | +0.40(+0.98%) |
Jan 25, 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 3,010,322 | -2.22(-5.17%) |
Jan 24, 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 1,008,870 | -0.11(-0.26%) |
Jan 23, 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 1,328,670 | +0.14(+0.33%) |
Jan 22, 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 977,276 | +0.91(+2.17%) |
Jan 19, 2024 | 42.79 | 42.91 | 41.09 | 42.01 | 1,068,471 | -0.55(-1.29%) |
Jan 18, 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 839,427 | +0.82(+1.96%) |
Jan 17, 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 959,300 | -0.62(-1.46%) |
Jan 16, 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 914,706 | -0.55(-1.28%) |
Jan 12, 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 993,337 | +0.25(+0.59%) |
Jan 11, 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 1,578,254 | -0.04(-0.09%) |
Jan 10, 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 1,007,687 | +0.63(+1.50%) |
Jan 09, 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 805,522 | -1.44(-3.31%) |
Jan 08, 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 551,356 | +0.31(+0.72%) |
Jan 05, 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 901,223 | -0.48(-1.10%) |
Jan 04, 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 1,506,213 | +0.94(+2.20%) |
Jan 03, 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 1,236,557 | -1.56(-3.52%) |
Jan 02, 2024 | 44.89 | 45.64 | 43.92 | 44.30 | 1,381,922 | -1.17(-2.57%) |
Dec 29, 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 782,696 | -0.81(-1.75%) |
Dec 28, 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 776,312 | +0.10(+0.22%) |
Dec 27, 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 706,008 | -0.07(-0.15%) |
Dec 26, 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 574,548 | +0.64(+1.40%) |
Dec 22, 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 672,810 | +0.29(+0.64%) |
Dec 21, 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 902,505 | +0.75(+1.68%) |
Dec 20, 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 1,566,556 | +0.36(+0.81%) |
Dec 19, 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 1,600,937 | +1.54(+3.61%) |
Dec 18, 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 977,726 | -0.05(-0.12%) |
Dec 15, 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 3,824,274 | -0.26(-0.60%) |
Dec 14, 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 1,918,841 | +1.53(+3.69%) |
Dec 13, 2023 | 40.53 | 41.75 | 40.09 | 41.45 | 1,327,431 | +0.88(+2.17%) |
Dec 12, 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 1,157,990 | -0.34(-0.83%) |
Dec 11, 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 1,838,708 | +1.16(+2.92%) |
Dec 08, 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 1,473,042 | -0.16(-0.40%) |
Dec 07, 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 1,226,977 | +0.06(+0.15%) |
Dec 06, 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 1,568,506 | -0.42(-1.04%) |
Dec 05, 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 2,513,721 | -2.06(-4.87%) |
Dec 04, 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 2,270,998 | -0.73(-1.70%) |